Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,60 | -5,80 % | $2,73 | $2,76 | $2,59 | 2,10M |
| 2026-09-30 | $2,76 | -2,13 % | $2,85 | $2,92 | $2,75 | 1,05M |
| 2026-09-29 | $2,82 | -2,42 % | $2,94 | $2,94 | $2,75 | 1,15M |
| 2026-09-28 | $2,89 | -7,52 % | $3,22 | $3,27 | $2,82 | 1,82M |
| 2026-09-25 | $3,13 | +1,13 % | $3,09 | $3,16 | $3,04 | 892,60K |
| 2026-09-24 | $3,09 | 0,00 % | $3,10 | $3,14 | $2,97 | 1,38M |
| 2026-09-23 | $3,09 | -5,21 % | $3,23 | $3,23 | $3,03 | 932,10K |
| 2026-09-22 | $3,26 | +6,19 % | $3,10 | $3,27 | $3,05 | 1,15M |
| 2026-09-21 | $3,07 | +2,33 % | $3,00 | $3,09 | $2,92 | 965,50K |
| 2026-09-18 | $3,00 | +7,53 % | $2,79 | $3,03 | $2,77 | 2,61M |
| 2026-09-17 | $2,79 | -2,79 % | $2,92 | $2,96 | $2,77 | 1,53M |
| 2026-09-16 | $2,87 | -1,03 % | $2,91 | $2,98 | $2,81 | 1,52M |
| 2026-09-15 | $2,90 | -3,33 % | $3,00 | $3,02 | $2,77 | 2,62M |
| 2026-09-14 | $3,00 | -9,37 % | $3,27 | $3,29 | $2,98 | 2,87M |
| 2026-09-11 | $3,31 | +0,30 % | $3,34 | $3,36 | $3,27 | 799,90K |
| 2026-09-10 | $3,30 | +0,30 % | $3,25 | $3,38 | $3,25 | 922,30K |
| 2026-09-09 | $3,29 | -4,36 % | $3,44 | $3,48 | $3,22 | 1,46M |
| 2026-09-08 | $3,44 | +0,88 % | $3,47 | $3,53 | $3,34 | 960,50K |
| 2026-09-04 | $3,41 | +1,19 % | $3,32 | $3,46 | $3,32 | 1,01M |
| 2026-09-03 | $3,37 | -0,30 % | $3,38 | $3,42 | $3,22 | 958,00K |
| 2026-09-02 | $3,38 | 0,00 % | $3,36 | $3,46 | $3,33 | 972,10K |
| 2026-09-01 | $3,38 | -2,87 % | $3,43 | $3,48 | $3,35 | 1,03M |
| 2026-08-31 | $3,48 | -2,52 % | $3,57 | $3,57 | $3,45 | 765,10K |
| 2026-08-28 | $3,57 | -2,19 % | $3,66 | $3,67 | $3,49 | 1,12M |
| 2026-08-27 | $3,65 | -2,14 % | $3,78 | $3,78 | $3,58 | 727,50K |
| 2026-08-26 | $3,73 | -1,06 % | $3,77 | $3,81 | $3,67 | 1,09M |
| 2026-08-25 | $3,77 | +0,53 % | $3,81 | $3,84 | $3,66 | 1,27M |
| 2026-08-24 | $3,75 | -1,83 % | $3,79 | $3,80 | $3,65 | 795,70K |
| 2026-08-21 | $3,82 | +2,41 % | $3,78 | $3,98 | $3,76 | 1,19M |
| 2026-08-20 | $3,73 | -8,13 % | $4,02 | $4,02 | $3,70 | 1,08M |
| 2026-08-19 | $4,06 | +0,74 % | $4,08 | $4,15 | $4,01 | 728,30K |
| 2026-08-18 | $4,03 | -5,18 % | $4,20 | $4,24 | $4,01 | 746,90K |
| 2026-08-17 | $4,25 | -5,76 % | $4,50 | $4,50 | $4,20 | 1,06M |
| 2026-08-14 | $4,51 | -3,22 % | $4,63 | $4,70 | $4,39 | 774,50K |
| 2026-08-13 | $4,66 | +3,33 % | $4,52 | $4,68 | $4,47 | 948,00K |
| 2026-08-12 | $4,51 | +3,20 % | $4,40 | $4,68 | $4,39 | 1,55M |
| 2026-08-11 | $4,37 | +1,63 % | $4,34 | $4,53 | $4,33 | 980,50K |
| 2026-08-10 | $4,30 | +0,70 % | $4,27 | $4,51 | $4,24 | 1,42M |
| 2026-08-07 | $4,27 | +5,30 % | $4,12 | $4,36 | $4,01 | 1,63M |
| 2026-08-06 | $4,05 | +18,91 % | $3,11 | $4,07 | $3,06 | 2,92M |
| 2026-08-05 | $3,41 | +0,29 % | $3,35 | $3,52 | $3,35 | 2,48M |
| 2026-08-04 | $3,40 | -0,87 % | $3,50 | $3,61 | $3,36 | 5,83M |
| 2026-08-03 | $3,43 | -8,04 % | $3,75 | $3,83 | $3,39 | 3,68M |
| 2026-07-31 | $3,73 | -6,75 % | $4,01 | $4,07 | $3,71 | 1,04M |
| 2026-07-30 | $4,00 | +5,82 % | $3,84 | $4,05 | $3,75 | 1,03M |
| 2026-07-29 | $3,78 | -7,35 % | $4,08 | $4,13 | $3,74 | 1,52M |
| 2026-07-28 | $4,08 | -1,69 % | $4,15 | $4,15 | $3,95 | 1,01M |
| 2026-07-27 | $4,15 | -1,89 % | $4,26 | $4,33 | $4,00 | 1,43M |
| 2026-07-24 | $4,23 | -3,64 % | $4,44 | $4,44 | $4,20 | 785,40K |
| 2026-07-23 | $4,39 | -2,44 % | $4,57 | $4,57 | $4,36 | 869,10K |
| 2026-07-22 | $4,50 | +4,65 % | $4,33 | $4,53 | $4,33 | 864,60K |
| 2026-07-21 | $4,30 | +5,13 % | $4,10 | $4,32 | $4,04 | 1,01M |
| 2026-07-20 | $4,09 | -1,68 % | $4,14 | $4,19 | $3,99 | 1,03M |
| 2026-07-17 | $4,16 | -1,42 % | $4,17 | $4,33 | $4,16 | 812,20K |
| 2026-07-16 | $4,22 | -2,99 % | $4,33 | $4,36 | $4,09 | 936,00K |
| 2026-07-15 | $4,35 | -2,47 % | $4,48 | $4,53 | $4,26 | 589,70K |
| 2026-07-14 | $4,46 | -0,67 % | $4,57 | $4,62 | $4,39 | 672,50K |
| 2026-07-13 | $4,49 | -1,10 % | $4,48 | $4,60 | $4,37 | 581,80K |
| 2026-07-10 | $4,54 | +1,57 % | $4,49 | $4,55 | $4,41 | 502,00K |
| 2026-07-09 | $4,47 | +0,90 % | $4,51 | $4,58 | $4,39 | 683,00K |
| 2026-07-08 | $4,43 | +0,91 % | $4,28 | $4,56 | $4,28 | 821,40K |
| 2026-07-07 | $4,39 | -0,45 % | $4,40 | $4,60 | $4,30 | 1,00M |
| 2026-07-06 | $4,41 | -0,68 % | $4,45 | $4,52 | $4,41 | 764,20K |
| 2026-07-02 | $4,44 | -1,55 % | $4,55 | $4,66 | $4,38 | 868,50K |
| 2026-07-01 | $4,51 | -2,80 % | $4,70 | $4,84 | $4,48 | 1,15M |
| 2026-06-30 | $4,64 | +6,42 % | $4,38 | $4,70 | $4,23 | 1,23M |
| 2026-06-29 | $4,36 | -11,92 % | $4,99 | $5,18 | $4,29 | 2,13M |
| 2026-06-26 | $4,95 | +0,81 % | $4,88 | $5,09 | $4,85 | 2,66M |
| 2026-06-25 | $4,91 | +4,69 % | $4,75 | $4,92 | $4,75 | 597,00K |
| 2026-06-24 | $4,69 | +1,30 % | $4,61 | $4,71 | $4,51 | 1,29M |
| 2026-06-23 | $4,63 | -2,94 % | $4,76 | $4,80 | $4,62 | 490,70K |
| 2026-06-22 | $4,77 | -0,83 % | $4,80 | $4,87 | $4,70 | 632,60K |
| 2026-06-18 | $4,81 | +1,48 % | $4,88 | $4,96 | $4,74 | 1,13M |
| 2026-06-17 | $4,74 | -2,47 % | $4,85 | $5,05 | $4,74 | 701,40K |
| 2026-06-16 | $4,86 | -2,41 % | $5,00 | $5,05 | $4,74 | 863,90K |
| 2026-06-15 | $4,98 | +3,32 % | $4,90 | $5,10 | $4,81 | 817,60K |
| 2026-06-12 | $4,82 | +0,84 % | $4,79 | $5,05 | $4,73 | 935,00K |
| 2026-06-11 | $4,78 | +11,68 % | $4,29 | $4,82 | $4,22 | 1,00M |
| 2026-06-10 | $4,28 | -6,14 % | $4,56 | $4,64 | $4,25 | 722,40K |
| 2026-06-09 | $4,56 | +0,88 % | $4,56 | $4,76 | $4,52 | 1,16M |
| 2026-06-08 | $4,52 | +8,65 % | $4,28 | $4,65 | $4,21 | 1,25M |
| 2026-06-05 | $4,16 | -3,70 % | $4,32 | $4,37 | $4,09 | 704,70K |
| 2026-06-04 | $4,32 | +2,37 % | $4,29 | $4,34 | $4,18 | 883,40K |
| 2026-06-03 | $4,22 | -5,80 % | $4,42 | $4,43 | $4,16 | 959,70K |
| 2026-06-02 | $4,48 | -1,97 % | $4,50 | $4,55 | $4,43 | 733,30K |
| 2026-06-01 | $4,57 | +2,47 % | $4,41 | $4,65 | $4,40 | 1,12M |
| 2026-05-29 | $4,46 | -2,19 % | $4,65 | $4,68 | $4,41 | 981,80K |
| 2026-05-28 | $4,56 | -1,51 % | $4,63 | $4,70 | $4,55 | 539,30K |
| 2026-05-27 | $4,63 | -0,22 % | $4,67 | $4,79 | $4,60 | 571,60K |
| 2026-05-26 | $4,64 | +2,88 % | $4,57 | $4,78 | $4,55 | 716,40K |